Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 34.43 35.47 34.43 35.38 236,600 +0.21(+0.60%)
Apr 27, 2006 34.70 35.43 34.62 35.17 196,100 +0.42(+1.21%)
Apr 26, 2006 35.19 35.29 34.72 34.75 279,900 -0.32(-0.91%)
Apr 25, 2006 34.54 35.35 34.54 35.07 189,300 -0.17(-0.48%)
Apr 24, 2006 35.17 35.31 34.94 35.24 179,600 -0.07(-0.20%)
Apr 21, 2006 35.46 35.56 35.15 35.31 257,400 -0.07(-0.20%)
Apr 20, 2006 35.50 35.50 34.98 35.38 265,400 +0.23(+0.65%)
Apr 19, 2006 35.04 35.43 35.04 35.15 499,500 +0.20(+0.57%)
Apr 18, 2006 34.95 35.13 34.84 34.95 794,800 -0.05(-0.14%)
Apr 17, 2006 34.86 35.20 34.86 35.00 553,000 +0.08(+0.23%)
Apr 13, 2006 34.98 35.01 34.69 34.92 269,700 -0.06(-0.17%)
Apr 12, 2006 34.92 35.25 34.82 34.98 132,100 +0.05(+0.14%)
Apr 11, 2006 35.15 35.15 34.65 34.93 447,100 -0.22(-0.63%)
Apr 10, 2006 35.25 35.37 34.97 35.15 177,000 -0.13(-0.37%)
Apr 07, 2006 35.83 35.99 35.22 35.28 173,600 -0.55(-1.54%)
Apr 06, 2006 36.05 36.10 35.62 35.83 225,700 -0.28(-0.78%)
Apr 05, 2006 35.83 36.21 35.67 36.11 241,500 +0.16(+0.45%)
Apr 04, 2006 35.96 36.18 35.84 35.95 318,400 -0.10(-0.28%)
Apr 03, 2006 35.92 36.37 35.92 36.05 197,400 +0.00(+0.00%)
Mar 31, 2006 35.78 36.05 35.70 36.05 341,000 +0.32(+0.90%)
Mar 30, 2006 36.02 36.09 35.56 35.73 250,900 -0.40(-1.11%)
Mar 29, 2006 35.85 36.28 35.85 36.13 247,300 +0.38(+1.06%)
Mar 28, 2006 35.59 35.99 35.40 35.75 286,100 +0.14(+0.39%)
Mar 27, 2006 35.62 35.80 35.51 35.61 162,200 +0.02(+0.06%)
Mar 24, 2006 35.38 35.72 35.35 35.59 219,300 +0.14(+0.39%)
Mar 23, 2006 35.25 35.65 35.24 35.45 327,600 +0.13(+0.37%)
Mar 22, 2006 35.26 35.42 35.12 35.32 278,700 +0.07(+0.20%)
Mar 21, 2006 35.36 35.56 35.16 35.25 330,800 -0.27(-0.76%)
Mar 20, 2006 35.83 35.83 35.47 35.52 165,700 -0.19(-0.53%)
Mar 17, 2006 35.71 35.81 35.61 35.71 299,500 -0.01(-0.03%)
Mar 16, 2006 35.70 35.83 35.63 35.72 250,900 +0.02(+0.06%)
Mar 15, 2006 35.69 35.80 35.61 35.70 338,900 +0.09(+0.25%)
Mar 14, 2006 35.35 35.65 35.25 35.61 240,100 +0.19(+0.54%)
Mar 13, 2006 35.28 35.46 35.17 35.42 170,800 +0.13(+0.37%)
Mar 10, 2006 35.90 35.90 34.96 35.29 165,900 +0.18(+0.51%)
Mar 09, 2006 35.03 35.21 34.91 35.11 219,700 +0.03(+0.09%)
Mar 08, 2006 34.90 35.39 34.75 35.08 251,200 +0.04(+0.11%)
Mar 07, 2006 35.20 35.25 34.83 35.04 305,400 -0.26(-0.74%)
Mar 06, 2006 35.50 35.51 35.20 35.30 237,300 -0.34(-0.95%)
Mar 03, 2006 35.85 35.97 35.45 35.64 310,600 -0.19(-0.53%)
Mar 02, 2006 36.18 36.18 35.67 35.83 433,200 -0.24(-0.67%)
Mar 01, 2006 36.00 36.07 35.74 36.07 445,800 +0.17(+0.47%)
Feb 28, 2006 36.12 36.12 35.54 35.90 465,700 -0.22(-0.61%)
Feb 27, 2006 35.93 36.12 35.75 36.12 339,500 +0.44(+1.23%)
Feb 24, 2006 35.50 35.69 35.32 35.68 367,700 +0.24(+0.68%)
Feb 23, 2006 35.43 35.50 35.26 35.44 441,900 -0.12(-0.34%)
Feb 22, 2006 35.11 35.61 35.11 35.56 437,000 +0.34(+0.97%)
Feb 21, 2006 34.87 35.25 34.83 35.22 631,100 +0.24(+0.69%)
Feb 17, 2006 34.71 35.10 34.71 34.98 272,200 +0.28(+0.81%)
Feb 16, 2006 34.55 34.73 34.49 34.70 439,100 +0.29(+0.84%)
Feb 15, 2006 34.83 34.94 34.40 34.41 1,119,800 -0.69(-1.97%)
Feb 14, 2006 35.35 35.38 34.95 35.10 319,900 -0.30(-0.85%)
Feb 13, 2006 35.38 35.58 35.28 35.40 187,000 -0.08(-0.23%)
Feb 10, 2006 35.60 35.89 35.41 35.48 128,600 -0.27(-0.76%)
Feb 09, 2006 35.98 36.28 35.67 35.75 216,800 -0.30(-0.83%)
Feb 08, 2006 36.33 36.33 35.96 36.05 296,500 -0.28(-0.77%)
Feb 07, 2006 36.03 36.48 36.01 36.33 942,800 +0.46(+1.28%)
Feb 06, 2006 35.87 36.11 35.72 35.87 899,500 +0.28(+0.79%)
Feb 03, 2006 35.35 35.63 35.03 35.59 708,600 +0.14(+0.39%)
Feb 02, 2006 35.70 35.86 35.30 35.45 310,600 -0.27(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.